Malayan Flour Mills Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.615	0.620	0.605	0.610	0.573	1,306,900
2025-10-24	0.605	0.615	0.605	0.610	0.573	1,930,000
2025-10-23	0.605	0.615	0.605	0.605	0.569	1,681,300
2025-10-22	0.615	0.620	0.600	0.605	0.569	3,286,300
2025-10-21	0.595	0.615	0.595	0.615	0.578	4,556,700
2025-10-17	0.615	0.620	0.585	0.590	0.555	4,014,200
2025-10-16	0.605	0.620	0.600	0.615	0.578	3,675,100
2025-10-15	0.585	0.610	0.580	0.605	0.569	4,365,500
2025-10-14	0.590	0.595	0.575	0.580	0.545	2,058,100
2025-10-13	0.590	0.595	0.585	0.590	0.555	1,945,900
2025-10-10	0.600	0.600	0.590	0.595	0.559	1,701,500
2025-10-09	0.580	0.600	0.580	0.600	0.564	2,967,300
2025-10-08	0.575	0.580	0.575	0.575	0.541	781,800
2025-10-07	0.580	0.585	0.575	0.580	0.545	1,135,300
2025-10-06	0.580	0.585	0.570	0.580	0.545	1,814,200
2025-10-03	0.595	0.595	0.575	0.580	0.545	3,216,800
2025-10-02	0.595	0.605	0.590	0.595	0.559	4,199,200
2025-10-01	0.585	0.600	0.585	0.595	0.559	1,586,300
2025-09-30	0.595	0.615	0.585	0.585	0.550	10,573,600
2025-09-29	0.580	0.595	0.570	0.590	0.555	4,618,300
2025-09-26	0.570	0.585	0.565	0.575	0.541	4,278,700
2025-09-25	0.565	0.575	0.565	0.570	0.536	2,968,500
2025-09-24	0.565	0.570	0.560	0.570	0.536	631,800
2025-09-23	0.575	0.575	0.560	0.565	0.531	1,392,600
2025-09-22	0.570	0.580	0.565	0.575	0.541	922,700
2025-09-19	0.580	0.585	0.570	0.570	0.536	1,502,100
2025-09-18	0.555	0.580	0.555	0.580	0.545	2,212,400
2025-09-17	0.545	0.560	0.545	0.550	0.517	966,900
2025-09-12	0.545	0.550	0.535	0.545	0.512	955,400
2025-09-11	0.550	0.550	0.540	0.540	0.508	948,900
2025-09-10	0.555	0.560	0.545	0.550	0.517	704,400
2025-09-09	0.575	0.575	0.565	0.565	0.517	740,200
2025-09-08	0.565	0.575	0.565	0.575	0.526	726,400
2025-09-04	0.565	0.570	0.565	0.565	0.517	371,000
2025-09-03	0.560	0.570	0.560	0.565	0.517	713,600
2025-09-02	0.565	0.565	0.560	0.560	0.513	485,300
2025-08-29	0.570	0.570	0.560	0.565	0.517	1,250,900
2025-08-28	0.570	0.575	0.565	0.570	0.522	1,622,800
2025-08-27	0.565	0.570	0.565	0.565	0.517	1,247,200
2025-08-26	0.565	0.575	0.560	0.560	0.513	4,731,600
2025-08-25	0.555	0.555	0.545	0.555	0.508	1,436,700
2025-08-22	0.550	0.560	0.545	0.550	0.503	681,300
2025-08-21	0.545	0.555	0.545	0.550	0.503	554,300
2025-08-20	0.550	0.550	0.540	0.545	0.499	959,200
2025-08-19	0.565	0.565	0.535	0.545	0.499	5,336,000
2025-08-18	0.575	0.580	0.560	0.560	0.513	1,740,600
2025-08-15	0.575	0.575	0.570	0.575	0.526	645,200
2025-08-14	0.575	0.580	0.570	0.575	0.526	1,461,500
2025-08-13	0.580	0.595	0.570	0.575	0.526	4,616,300
2025-08-12	0.575	0.580	0.570	0.580	0.531	452,200
2025-08-11	0.575	0.580	0.570	0.575	0.526	627,500
2025-08-08	0.575	0.575	0.565	0.570	0.522	876,400
2025-08-07	0.570	0.580	0.570	0.570	0.522	752,600
2025-08-06	0.570	0.575	0.570	0.570	0.522	1,010,700
2025-08-05	0.575	0.585	0.560	0.570	0.522	5,278,000
2025-08-04	0.570	0.575	0.565	0.570	0.522	718,300
2025-08-01	0.580	0.580	0.570	0.575	0.526	1,101,300
2025-07-31	0.575	0.580	0.565	0.580	0.531	2,075,700
2025-07-30	0.565	0.575	0.555	0.575	0.526	2,476,100
2025-07-29	0.580	0.585	0.565	0.565	0.517	2,679,900

← NewerPage 5 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0200 MYR
2026-03-13	0.0200 MYR
2025-09-10	0.0150 MYR
2024-12-17	0.0150 MYR
2024-09-11	0.0150 MYR
2024-03-14	0.0150 MYR
2023-09-14	0.0150 MYR
2023-03-13	0.0150 MYR
2022-09-08	0.0150 MYR
2022-03-14	0.0200 MYR
2021-03-12	0.0100 MYR
2020-03-12	0.0180 MYR
2019-08-28	0.0120 MYR
2019-03-13	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.